天邦股份(002124) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2020-03-27 | 10.90 | 10.97 | 10.34 | 10.34 | -0.45 | -4.17 | 411,869 | 43,652 | 5.84 | 3.55 |
| 2020-03-26 | 10.38 | 11.10 | 10.32 | 10.79 | 0.29 | 2.76 | 576,512 | 62,243 | 7.43 | 4.97 |
| 2020-03-25 | 10.66 | 10.77 | 10.41 | 10.50 | 0.05 | 0.48 | 402,653 | 42,439 | 3.45 | 3.47 |
| 2020-03-24 | 10.42 | 10.54 | 10.10 | 10.45 | 0.26 | 2.55 | 312,683 | 32,351 | 4.32 | 2.70 |
| 2020-03-23 | 10.66 | 10.82 | 10.06 | 10.19 | -0.85 | -7.70 | 402,807 | 42,224 | 6.88 | 3.47 |
| 2020-03-20 | 11.07 | 11.28 | 10.84 | 11.04 | 0.16 | 1.47 | 418,853 | 46,105 | 4.04 | 3.61 |
| 2020-03-19 | 10.74 | 11.01 | 10.43 | 10.88 | 0.20 | 1.87 | 446,637 | 47,868 | 5.43 | 3.85 |
| 2020-03-18 | 10.52 | 11.35 | 10.44 | 10.68 | 0.24 | 2.30 | 630,806 | 68,665 | 8.72 | 5.44 |
| 2020-03-17 | 10.50 | 10.72 | 9.97 | 10.44 | 0.10 | 0.97 | 393,041 | 40,694 | 7.25 | 3.39 |
| 2020-03-16 | 11.09 | 11.34 | 10.20 | 10.34 | -0.61 | -5.57 | 518,164 | 56,382 | 10.41 | 4.47 |
| 2020-03-13 | 10.55 | 11.18 | 10.41 | 10.95 | -0.27 | -2.41 | 574,218 | 61,928 | 6.86 | 4.95 |
| 2020-03-12 | 11.65 | 11.86 | 11.05 | 11.22 | -0.61 | -5.16 | 625,291 | 71,096 | 6.85 | 5.39 |
| 2020-03-11 | 12.04 | 12.55 | 11.80 | 11.83 | -0.19 | -1.58 | 715,800 | 87,538 | 6.24 | 6.17 |
| 2020-03-10 | 11.91 | 12.29 | 11.33 | 12.02 | -0.09 | -0.74 | 724,368 | 85,113 | 7.93 | 6.25 |
| 2020-03-09 | 11.89 | 12.77 | 11.83 | 12.11 | -0.08 | -0.66 | 939,308 | 116,551 | 7.71 | 8.10 |
| 2020-03-06 | 12.40 | 12.88 | 12.18 | 12.19 | -0.46 | -3.64 | 1,109,018 | 138,535 | 5.53 | 9.56 |
| 2020-03-05 | 11.74 | 13.05 | 11.66 | 12.65 | 0.79 | 6.66 | 1,521,561 | 190,335 | 11.72 | 13.12 |
| 2020-03-04 | 11.37 | 12.18 | 11.31 | 11.86 | 0.37 | 3.22 | 1,015,809 | 119,132 | 7.57 | 8.76 |
| 2020-03-03 | 11.05 | 11.53 | 10.71 | 11.49 | 0.76 | 7.08 | 1,084,113 | 120,993 | 7.64 | 9.35 |
| 2020-03-02 | 9.99 | 10.73 | 9.98 | 10.73 | 0.98 | 10.05 | 594,740 | 62,365 | 7.69 | 5.13 |
| 2020-02-28 | 10.15 | 10.30 | 9.68 | 9.75 | -0.71 | -6.79 | 506,657 | 50,530 | 5.93 | 4.37 |
| 2020-02-27 | 10.55 | 10.79 | 10.38 | 10.46 | -0.08 | -0.76 | 436,701 | 46,099 | 3.89 | 3.77 |
| 2020-02-26 | 10.56 | 10.85 | 10.50 | 10.54 | -0.02 | -0.19 | 470,546 | 50,207 | 3.31 | 4.06 |
| 2020-02-25 | 10.33 | 10.78 | 10.26 | 10.56 | -0.08 | -0.75 | 479,032 | 50,493 | 4.89 | 4.13 |
| 2020-02-24 | 10.46 | 10.82 | 10.36 | 10.64 | -0.06 | -0.56 | 392,985 | 41,649 | 4.30 | 3.39 |
| 2020-02-21 | 10.60 | 10.90 | 10.42 | 10.70 | 0.05 | 0.47 | 532,002 | 56,853 | 4.51 | 4.59 |
| 2020-02-20 | 10.60 | 11.01 | 10.36 | 10.65 | 0.09 | 0.85 | 649,689 | 68,953 | 6.16 | 5.60 |
| 2020-02-19 | 10.35 | 10.67 | 10.23 | 10.56 | 0.35 | 3.43 | 609,422 | 64,177 | 4.31 | 5.26 |
| 2020-02-18 | 10.00 | 10.33 | 9.87 | 10.21 | 0.18 | 1.79 | 490,685 | 49,743 | 4.59 | 4.23 |
| 2020-02-17 | 9.99 | 10.14 | 9.86 | 10.03 | 0.21 | 2.14 | 465,169 | 46,489 | 2.85 | 4.01 |
| 2020-02-14 | 9.59 | 10.15 | 9.55 | 9.82 | 0.26 | 2.72 | 536,421 | 53,032 | 6.28 | 4.63 |
| 2020-02-13 | 9.59 | 9.68 | 9.44 | 9.56 | -0.05 | -0.52 | 250,804 | 24,024 | 2.50 | 2.16 |
| 2020-02-12 | 9.57 | 9.77 | 9.52 | 9.61 | 0.01 | 0.10 | 286,217 | 27,577 | 2.60 | 2.47 |
| 2020-02-11 | 9.89 | 10.05 | 9.58 | 9.60 | -0.25 | -2.54 | 487,550 | 47,376 | 4.77 | 4.20 |
| 2020-02-10 | 9.08 | 9.92 | 9.02 | 9.85 | 0.74 | 8.12 | 614,296 | 59,182 | 9.88 | 5.30 |
| 2020-02-07 | 9.13 | 9.23 | 8.88 | 9.11 | -0.14 | -1.51 | 424,236 | 38,426 | 3.78 | 3.66 |
| 2020-02-06 | 8.89 | 9.34 | 8.72 | 9.25 | 0.61 | 7.06 | 600,145 | 54,418 | 7.18 | 5.18 |
| 2020-02-05 | 8.45 | 8.95 | 8.38 | 8.64 | 0.28 | 3.35 | 626,172 | 54,541 | 6.82 | 5.40 |
| 2020-02-04 | 8.06 | 8.54 | 8.06 | 8.36 | -0.60 | -6.70 | 784,740 | 64,865 | 5.36 | 6.77 |
| 2020-02-03 | 8.96 | 8.96 | 8.96 | 8.96 | -1.00 | -10.04 | 30,186 | 2,705 | 0.00 | 0.26 |
| 2020-01-23 | 10.59 | 10.60 | 9.79 | 9.96 | -0.68 | -6.39 | 426,874 | 43,249 | 7.61 | 3.68 |
| 2020-01-22 | 10.67 | 10.76 | 10.30 | 10.64 | -0.12 | -1.12 | 300,155 | 31,594 | 4.28 | 2.59 |
| 2020-01-21 | 11.13 | 11.13 | 10.73 | 10.76 | -0.40 | -3.58 | 305,269 | 33,207 | 3.58 | 2.63 |
| 2020-01-20 | 11.07 | 11.24 | 10.85 | 11.16 | 0.11 | 1.00 | 289,380 | 32,078 | 3.53 | 2.50 |
| 2020-01-17 | 11.33 | 11.38 | 11.04 | 11.05 | -0.23 | -2.04 | 269,988 | 30,119 | 3.01 | 2.33 |
| 2020-01-16 | 11.32 | 11.51 | 11.18 | 11.28 | -0.07 | -0.62 | 243,381 | 27,606 | 2.91 | 2.10 |
| 2020-01-15 | 11.68 | 11.70 | 11.24 | 11.35 | -0.28 | -2.41 | 378,251 | 43,095 | 3.96 | 3.26 |
| 2020-01-14 | 11.58 | 11.82 | 11.53 | 11.63 | 0.03 | 0.26 | 399,891 | 46,666 | 2.50 | 3.45 |
| 2020-01-13 | 11.41 | 11.73 | 11.23 | 11.60 | -0.65 | -5.31 | 906,840 | 104,437 | 4.08 | 7.82 |
| 2020-01-10 | 12.66 | 12.67 | 12.19 | 12.25 | -0.43 | -3.39 | 332,324 | 41,029 | 3.79 | 2.87 |
| 2020-01-09 | 12.68 | 12.73 | 12.48 | 12.68 | 0.13 | 1.04 | 261,686 | 32,978 | 1.99 | 2.26 |
| 2020-01-08 | 13.05 | 13.09 | 12.54 | 12.55 | -0.53 | -4.05 | 453,159 | 57,953 | 4.20 | 3.91 |
| 2020-01-07 | 12.95 | 13.25 | 12.85 | 13.08 | 0.24 | 1.87 | 547,674 | 71,590 | 3.12 | 4.72 |
| 2020-01-06 | 12.85 | 13.15 | 12.75 | 12.84 | -0.20 | -1.53 | 412,199 | 53,323 | 3.07 | 3.55 |
| 2020-01-03 | 13.65 | 13.79 | 13.00 | 13.04 | -0.25 | -1.88 | 671,634 | 89,000 | 5.94 | 5.79 |
| 2020-01-02 | 12.95 | 13.44 | 12.78 | 13.29 | 0.74 | 5.90 | 691,693 | 90,883 | 5.26 | 5.96 |
